Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 15/06/2026
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions2
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares717
Div4.17
Change0.00
Closing Price0.72
Average Price0.72
P/E7.89
Value Traded516

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/01/2022 0.66 0.66 0.66 336 1 509
24/01/2022 0.69 0.67 0.67 4,730 2 7,000
23/01/2022 0.69 0.69 0.69 4,118 4 5,968
20/01/2022 0.69 0.68 0.69 1,212 6 1,782
19/01/2022 0.68 0.65 0.68 32,926 7 50,450
18/01/2022 0.67 0.66 0.66 2,313 4 3,500
16/01/2022 0.68 0.68 0.68 34 1 50
12/01/2022 0.68 0.67 0.67 34,175 3 51,000
06/01/2022 0.68 0.68 0.68 680 1 1,000
05/01/2022 0.66 0.66 0.66 825 2 1,250
04/01/2022 0.68 0.68 0.68 8,024 10 11,800
02/01/2022 0.69 0.67 0.69 67,254 32 99,672
30/12/2021 0.67 0.65 0.67 540 4 825
29/12/2021 0.66 0.65 0.66 988 6 1,500
28/12/2021 0.67 0.66 0.67 727 2 1,100
27/12/2021 0.64 0.64 0.64 1,600 3 2,500
26/12/2021 0.64 0.64 0.64 3,840 2 6,000
23/12/2021 0.64 0.64 0.64 960 3 1,500
22/12/2021 0.64 0.64 0.64 170 1 265
21/12/2021 0.65 0.64 0.64 13,192 3 20,300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/06/2013 0.49 0.46 0.49 87,829 47 189,240
02/06/2013 0.49 0.46 0.47 30,385 46 64,435
26/05/2013 0.50 0.46 0.46 33,546 52 72,192
19/05/2013 0.52 0.48 0.48 53,838 56 105,705
12/05/2013 0.52 0.48 0.50 25,788 33 51,200
05/05/2013 0.52 0.46 0.51 66,670 100 134,750
28/04/2013 0.56 0.50 0.50 190,019 71 364,870
21/04/2013 0.61 0.55 0.55 81,600 85 145,227
14/04/2013 0.66 0.60 0.60 527,584 390 827,641
07/04/2013 0.60 0.51 0.60 387,198 328 675,985
31/03/2013 0.52 0.49 0.50 387,559 247 773,664
24/03/2013 0.49 0.46 0.49 146,429 142 312,333
17/03/2013 0.49 0.46 0.46 27,856 40 58,351
10/03/2013 0.51 0.48 0.48 96,457 54 197,288
03/03/2013 0.51 0.49 0.49 190,600 181 381,792
24/02/2013 0.51 0.47 0.48 101,731 124 207,891
17/02/2013 0.51 0.47 0.51 302,057 346 610,723
10/02/2013 0.51 0.45 0.47 454,314 321 951,109
03/02/2013 0.46 0.44 0.46 10,043 45 22,500
27/01/2013 0.46 0.44 0.44 18,725 45 41,950
Download Table